636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193300,214026250,5790,5790,5790,5790,542
|
|
20230802,193200,214026250,5790,5790,5790,5790,0
|
|
20230802,193100,214026250,5790,5790,5790,5790,0
|
|
20230802,193000,214026250,5790,5790,5790,5790,0
|
|
20230802,192900,214026250,5790,5790,5790,5790,0
|
|
20230802,192800,214026250,5790,5790,5790,5790,0
|
|
20230802,192700,214026250,5790,5790,5790,5790,0
|
|
20230802,192600,214026250,5790,5790,5790,5790,0
|
|
20230802,192500,214026250,5790,5790,5790,5790,0
|
|
20230802,192400,214026250,5790,5790,5790,5790,0
|
|
20230802,192300,214026250,5790,5790,5790,5790,0
|
|
20230802,192200,214026250,5790,5790,5790,5790,0
|
|
20230802,192100,214026250,5790,5790,5790,5790,0
|
|
20230802,192000,214026250,5790,5790,5790,5790,0
|
|
20230802,191900,214026250,5790,5790,5790,5790,0
|
|
20230802,191800,214026250,5790,5790,5790,5790,0
|
|
20230802,191700,214026250,5790,5790,5790,5790,0
|
|
20230802,191600,214026250,5790,5790,5790,5790,0
|
|
20230802,191500,214026250,5790,5790,5790,5790,0
|
|
20230802,191400,214026250,5790,5790,5790,5790,0
|
|
20230802,191300,214026250,5790,5790,5790,5790,0
|
|
20230802,191200,214026250,5790,5790,5790,5790,0
|
|
20230802,191100,214026250,5790,5790,5790,5790,0
|
|
20230802,191000,214026250,5790,5790,5790,5790,0
|
|
20230802,190900,214026250,5790,5790,5790,5790,0
|
|
20230802,190800,214026250,5790,5790,5790,5790,0
|
|
20230802,190700,214026250,5790,5790,5790,5790,0
|
|
20230802,190600,214026250,5790,5790,5790,5790,0
|
|
20230802,190500,214026250,5790,5790,5790,5790,0
|
|
20230802,190400,214026250,5790,5790,5790,5790,0
|
|
20230802,190300,214026250,5790,5790,5790,5790,542
|
|
20230802,190200,214026250,5790,5790,5790,5790,0
|
|
20230802,190100,214026250,5790,5790,5790,5790,0
|
|
20230802,190000,214026250,5790,5790,5790,5790,0
|
|
20230802,185900,214026250,5790,5790,5790,5790,0
|
|
20230802,185800,214026250,5790,5790,5790,5790,0
|
|
20230802,185700,214026250,5790,5790,5790,5790,0
|
|
20230802,185600,214026250,5790,5790,5790,5790,0
|
|
20230802,185500,214026250,5790,5790,5790,5790,0
|
|
20230802,185400,214026250,5790,5790,5790,5790,0
|
|
20230802,185300,214026250,5790,5790,5790,5790,0
|
|
20230802,185200,214026250,5790,5790,5790,5790,0
|
|
20230802,185100,214026250,5790,5790,5790,5790,0
|
|
20230802,185000,214026250,5790,5790,5790,5790,0
|
|
20230802,184900,214026250,5790,5790,5790,5790,0
|
|
20230802,184800,214026250,5790,5790,5790,5790,0
|
|
20230802,184700,214026250,5790,5790,5790,5790,0
|
|
20230802,184600,214026250,5790,5790,5790,5790,0
|
|
20230802,184500,214026250,5790,5790,5790,5790,0
|
|
20230802,184400,214026250,5790,5790,5790,5790,0
|
|
20230802,184300,214026250,5790,5790,5790,5790,0
|
|
20230802,184200,214026250,5790,5790,5790,5790,0
|
|
20230802,184100,214026250,5790,5790,5790,5790,0
|
|
20230802,184000,214026250,5790,5790,5790,5790,0
|
|
20230802,183900,214026250,5790,5790,5790,5790,0
|
|
20230802,183800,214026250,5790,5790,5790,5790,0
|
|
20230802,183700,214026250,5790,5790,5790,5790,0
|
|
20230802,183600,214026250,5790,5790,5790,5790,0
|
|
20230802,183500,214026250,5790,5790,5790,5790,0
|
|
20230802,183400,214026250,5790,5790,5790,5790,0
|
|
20230802,183300,214026250,5790,5790,5790,5790,542
|
|
20230802,183200,214026250,5790,5790,5790,5790,0
|
|
20230802,183100,214026250,5790,5790,5790,5790,0
|
|
20230802,183000,214026250,5790,5790,5790,5790,0
|
|
20230802,182900,214026250,5790,5790,5790,5790,0
|
|
20230802,182800,214026250,5790,5790,5790,5790,0
|
|
20230802,182700,214026250,5790,5790,5790,5790,0
|
|
20230802,182600,214026250,5790,5790,5790,5790,0
|
|
20230802,182500,214026250,5790,5790,5790,5790,0
|
|
20230802,182400,214026250,5790,5790,5790,5790,0
|
|
20230802,182300,214026250,5790,5790,5790,5790,0
|
|
20230802,182200,214026250,5790,5790,5790,5790,0
|
|
20230802,182100,214026250,5790,5790,5790,5790,0
|
|
20230802,182000,214026250,5790,5790,5790,5790,0
|
|
20230802,181900,214026250,5790,5790,5790,5790,0
|
|
20230802,181800,214026250,5790,5790,5790,5790,0
|
|
20230802,181700,214026250,5790,5790,5790,5790,0
|
|
20230802,181600,214026250,5790,5790,5790,5790,0
|
|
20230802,181500,214026250,5790,5790,5790,5790,0
|
|
20230802,181400,214026250,5790,5790,5790,5790,0
|
|
20230802,181300,214026250,5790,5790,5790,5790,0
|
|
20230802,181200,214026250,5790,5790,5790,5790,0
|
|
20230802,181100,214026250,5790,5790,5790,5790,0
|
|
20230802,181000,214026250,5790,5790,5790,5790,0
|
|
20230802,180900,214026250,5790,5790,5790,5790,0
|
|
20230802,180800,214026250,5790,5790,5790,5790,0
|
|
20230802,180700,214026250,5790,5790,5790,5790,0
|
|
20230802,180600,214026250,5790,5790,5790,5790,0
|
|
20230802,180500,214026250,5790,5790,5790,5790,0
|
|
20230802,180400,214026250,5790,5790,5790,5790,0
|
|
20230802,180300,214026250,5790,5790,5790,5790,542
|
|
20230802,180200,214026250,5790,5790,5790,5790,0
|
|
20230802,180100,214026250,5790,5790,5790,5790,0
|
|
20230802,180000,214026250,5790,5790,5790,5790,0
|
|
20230802,175900,214026250,5790,5790,5790,5790,0
|
|
20230802,175800,214026250,5790,5790,5790,5790,0
|
|
20230802,175700,214026250,5790,5790,5790,5790,0
|
|
20230802,175600,214026250,5790,5790,5790,5790,0
|
|
20230802,175500,214026250,5790,5790,5790,5790,0
|
|
20230802,175400,214026250,5790,5790,5790,5790,0
|
|
20230802,175300,214026250,5790,5790,5790,5790,0
|
|
20230802,175200,214026250,5790,5790,5790,5790,0
|
|
20230802,175100,214026250,5790,5790,5790,5790,0
|
|
20230802,175000,214026250,5790,5790,5790,5790,0
|
|
20230802,174900,214026250,5790,5790,5790,5790,0
|
|
20230802,174800,214026250,5790,5790,5790,5790,0
|
|
20230802,174700,214026250,5790,5790,5790,5790,0
|
|
20230802,174600,214026250,5790,5790,5790,5790,0
|
|
20230802,174500,214026250,5790,5790,5790,5790,0
|
|
20230802,174400,214026250,5790,5790,5790,5790,0
|
|
20230802,174300,214026250,5790,5790,5790,5790,0
|
|
20230802,174200,214026250,5790,5790,5790,5790,0
|
|
20230802,174100,214026250,5790,5790,5790,5790,0
|
|
20230802,174000,214026250,5790,5790,5790,5790,0
|
|
20230802,173900,214026250,5790,5790,5790,5790,0
|
|
20230802,173800,214026250,5790,5790,5790,5790,0
|
|
20230802,173700,214026250,5790,5790,5790,5790,0
|
|
20230802,173600,214026250,5790,5790,5790,5790,0
|
|
20230802,173500,214026250,5790,5790,5790,5790,0
|
|
20230802,173400,214026250,5790,5790,5790,5790,0
|
|
20230802,173300,214026250,5790,5790,5790,5790,542
|
|
20230802,173200,214026250,5790,5790,5790,5790,0
|
|
20230802,173100,214026250,5790,5790,5790,5790,0
|
|
20230802,173000,214026250,5790,5790,5790,5790,0
|
|
20230802,172900,214026250,5790,5790,5790,5790,0
|
|
20230802,172800,214026250,5790,5790,5790,5790,0
|
|
20230802,172700,214026250,5790,5790,5790,5790,0
|
|
20230802,172600,214026250,5790,5790,5790,5790,0
|
|
20230802,172500,214026250,5790,5790,5790,5790,0
|
|
20230802,172400,214026250,5790,5790,5790,5790,0
|
|
20230802,172300,214026250,5790,5790,5790,5790,0
|
|
20230802,172200,214026250,5790,5790,5790,5790,0
|
|
20230802,172100,214026250,5790,5790,5790,5790,0
|
|
20230802,172000,214026250,5790,5790,5790,5790,0
|
|
20230802,171900,214026250,5790,5790,5790,5790,0
|
|
20230802,171800,214026250,5790,5790,5790,5790,0
|
|
20230802,171700,214026250,5790,5790,5790,5790,0
|
|
20230802,171600,214026250,5790,5790,5790,5790,0
|
|
20230802,171500,214026250,5790,5790,5790,5790,0
|
|
20230802,171400,214026250,5790,5790,5790,5790,0
|
|
20230802,171300,214026250,5790,5790,5790,5790,0
|
|
20230802,171200,214026250,5790,5790,5790,5790,0
|
|
20230802,171100,214026250,5790,5790,5790,5790,0
|
|
20230802,171000,214026250,5790,5790,5790,5790,0
|
|
20230802,170900,214026250,5790,5790,5790,5790,0
|
|
20230802,170800,214026250,5790,5790,5790,5790,0
|
|
20230802,170700,214026250,5790,5790,5790,5790,0
|
|
20230802,170600,214026250,5790,5790,5790,5790,0
|
|
20230802,170500,214026250,5790,5790,5790,5790,0
|
|
20230802,170400,214026250,5790,5790,5790,5790,0
|
|
20230802,170300,214026250,5790,5790,5790,5790,542
|
|
20230802,170200,214026250,5790,5790,5790,5790,0
|
|
20230802,170100,214026250,5790,5790,5790,5790,0
|
|
20230802,170000,214026250,5790,5790,5790,5790,0
|
|
20230802,165900,214026250,5790,5790,5790,5790,0
|
|
20230802,165800,214026250,5790,5790,5790,5790,0
|
|
20230802,165700,214026250,5790,5790,5790,5790,0
|
|
20230802,165600,214026250,5790,5790,5790,5790,0
|
|
20230802,165500,214026250,5790,5790,5790,5790,0
|
|
20230802,165400,214026250,5790,5790,5790,5790,0
|
|
20230802,165300,214026250,5790,5790,5790,5790,0
|
|
20230802,165200,214026250,5790,5790,5790,5790,0
|
|
20230802,165100,214026250,5790,5790,5790,5790,0
|
|
20230802,165000,214026250,5790,5790,5790,5790,0
|
|
20230802,164900,214026250,5790,5790,5790,5790,0
|
|
20230802,164800,214026250,5790,5790,5790,5790,0
|
|
20230802,164700,214026250,5790,5790,5790,5790,0
|
|
20230802,164600,214026250,5790,5790,5790,5790,0
|
|
20230802,164500,214026250,5790,5790,5790,5790,0
|
|
20230802,164400,214026250,5790,5790,5790,5790,0
|
|
20230802,164300,214026250,5790,5790,5790,5790,0
|
|
20230802,164200,214026250,5790,5790,5790,5790,0
|
|
20230802,164100,214026250,5790,5790,5790,5790,0
|
|
20230802,164000,214026250,5790,5790,5790,5790,0
|
|
20230802,163900,214026250,5790,5790,5790,5790,0
|
|
20230802,163800,214026250,5790,5790,5790,5790,0
|
|
20230802,163700,214026250,5790,5790,5790,5790,0
|
|
20230802,163600,214026250,5790,5790,5790,5790,0
|
|
20230802,163500,214026250,5790,5790,5790,5790,0
|
|
20230802,163400,214026250,5790,5790,5790,5790,0
|
|
20230802,163300,214026250,5790,5790,5790,5790,542
|
|
20230802,163200,214026250,5790,5790,5790,5790,0
|
|
20230802,163100,214026250,5790,5790,5790,5790,0
|
|
20230802,163000,214026250,5790,5790,5790,5790,0
|
|
20230802,162900,214026250,5790,5790,5790,5790,0
|
|
20230802,162800,214026250,5790,5790,5790,5790,0
|
|
20230802,162700,214026250,5790,5790,5790,5790,0
|
|
20230802,162600,214026250,5790,5790,5790,5790,0
|
|
20230802,162500,214026250,5790,5790,5790,5790,0
|
|
20230802,162400,214026250,5790,5790,5790,5790,0
|
|
20230802,162300,214026250,5790,5790,5790,5790,0
|
|
20230802,162200,214026250,5790,5790,5790,5790,0
|
|
20230802,162100,214026250,5790,5790,5790,5790,0
|
|
20230802,162000,214026250,5790,5790,5790,5790,0
|
|
20230802,161900,214026250,5790,5790,5790,5790,0
|
|
20230802,161800,214026250,5790,5790,5790,5790,0
|
|
20230802,161700,214026250,5790,5790,5790,5790,0
|
|
20230802,161600,214026250,5790,5790,5790,5790,0
|
|
20230802,161500,214026250,5790,5790,5790,5790,0
|
|
20230802,161400,214026250,5790,5790,5790,5790,0
|
|
20230802,161300,214026250,5790,5790,5790,5790,0
|
|
20230802,161200,214026250,5790,5790,5790,5790,0
|
|
20230802,161100,214026250,5790,5790,5790,5790,0
|
|
20230802,161000,214026250,5790,5790,5790,5790,0
|
|
20230802,160900,214026250,5790,5790,5790,5790,0
|
|
20230802,160800,214026250,5790,5790,5790,5790,0
|
|
20230802,160700,214026250,5790,5790,5790,5790,0
|
|
20230802,160600,214026250,5790,5790,5790,5790,0
|
|
20230802,160500,214026250,5790,5790,5790,5790,0
|
|
20230802,160400,214026250,5790,5790,5790,5790,0
|
|
20230802,160300,214026250,5790,5790,5790,5790,542
|
|
20230802,160200,214026250,5790,5790,5790,5790,0
|
|
20230802,160100,214026250,5790,5790,5790,5790,0
|
|
20230802,160000,214026250,5790,5790,5790,5790,0
|
|
20230802,155900,214026250,5790,5790,5790,5790,0
|
|
20230802,155800,214026250,5790,5790,5790,5790,0
|
|
20230802,155700,214026250,5790,5790,5790,5790,0
|
|
20230802,155600,214026250,5790,5790,5790,5790,0
|
|
20230802,155500,214026250,5790,5790,5790,5790,0
|
|
20230802,155400,214026250,5790,5790,5790,5790,0
|
|
20230802,155300,214026250,5790,5790,5790,5790,0
|
|
20230802,155200,214026250,5790,5790,5790,5790,0
|
|
20230802,155100,214026250,5790,5790,5790,5790,0
|
|
20230802,155000,214026250,5790,5790,5790,5790,0
|
|
20230802,154900,214026250,5790,5790,5790,5790,0
|
|
20230802,154800,214026250,5790,5790,5790,5790,0
|
|
20230802,154700,214026250,5790,5790,5790,5790,0
|
|
20230802,154600,214026250,5790,5790,5790,5790,0
|
|
20230802,154500,214026250,5790,5790,5790,5790,0
|
|
20230802,154400,214026250,5790,5790,5790,5790,0
|
|
20230802,154300,214026250,5790,5790,5790,5790,0
|
|
20230802,154200,214026250,5790,5790,5790,5790,0
|
|
20230802,154100,214026250,5790,5790,5790,5790,0
|
|
20230802,154000,214026250,5790,5790,5790,5790,0
|
|
20230802,153900,214026250,5790,5790,5790,5790,0
|
|
20230802,153800,214026250,5790,5790,5790,5790,0
|
|
20230802,153700,214026250,5790,5790,5790,5790,0
|
|
20230802,153600,214026250,5790,5790,5790,5790,0
|
|
20230802,153500,214026250,5790,5790,5790,5790,0
|
|
20230802,153400,214026250,5790,5790,5790,5790,0
|
|
20230802,153300,214026250,5790,5790,5790,5790,542
|
|
20230802,153200,214026250,5790,5790,5790,5790,0
|
|
20230802,153100,214026250,5790,5790,5790,5790,0
|
|
20230802,153000,214026250,5790,5790,5790,5790,542
|
|
20230802,152900,210888070,5780,5780,5780,5780,0
|
|
20230802,152800,210888070,5780,5780,5780,5780,0
|
|
20230802,152700,210888070,5780,5780,5780,5780,0
|
|
20230802,152600,210888070,5780,5780,5780,5780,0
|
|
20230802,152500,210888070,5780,5780,5780,5780,0
|
|
20230802,152400,210888070,5780,5780,5780,5780,0
|
|
20230802,152300,210888070,5780,5780,5780,5780,0
|
|
20230802,152200,210888070,5780,5780,5780,5780,0
|
|
20230802,152100,210888070,5780,5780,5780,5780,0
|
|
20230802,152000,210888070,5780,5780,5780,5780,0
|
|
20230802,151900,210888070,5780,5770,5780,5770,147
|
|
20230802,151800,210039870,5770,5770,5770,5770,0
|
|
20230802,151700,210039870,5770,5770,5770,5770,0
|
|
20230802,151600,210039870,5770,5770,5770,5770,0
|
|
20230802,151500,210039870,5770,5750,5770,5750,366
|
|
20230802,151400,207935330,5740,5740,5740,5740,115
|
|
20230802,151300,207275230,5740,5740,5740,5740,0
|
|
20230802,151200,207275230,5740,5740,5740,5740,0
|
|
20230802,151100,207275230,5740,5740,5740,5740,0
|
|
20230802,151000,207275230,5740,5740,5740,5740,4
|
|
20230802,150900,207252270,5740,5740,5740,5740,258
|
|
20230802,150800,205771350,5740,5730,5740,5730,12
|
|
20230802,150700,205702480,5740,5740,5740,5740,0
|
|
20230802,150600,205702480,5740,5740,5740,5740,0
|
|
20230802,150500,205702480,5740,5740,5740,5740,0
|
|
20230802,150400,205702480,5740,5740,5740,5740,0
|
|
20230802,150300,205702480,5740,5730,5740,5730,2
|
|
20230802,150200,205691010,5720,5720,5720,5720,0
|
|
20230802,150100,205691010,5720,5720,5720,5720,0
|
|
20230802,150000,205691010,5720,5720,5720,5720,0
|
|
20230802,145900,205691010,5720,5720,5720,5720,20
|
|
20230802,145800,205576610,5740,5740,5740,5740,0
|
|
20230802,145700,205576610,5740,5720,5740,5720,2
|
|
20230802,145600,205565150,5730,5730,5730,5730,0
|
|
20230802,145500,205565150,5730,5730,5730,5730,124
|
|
20230802,145400,204854630,5730,5730,5730,5730,387
|
|
20230802,145300,202637120,5730,5730,5730,5730,0
|
|
20230802,145200,202637120,5730,5720,5730,5720,22
|
|
20230802,145100,202511260,5720,5720,5720,5720,0
|
|
20230802,145000,202511260,5720,5720,5720,5720,0
|
|
20230802,144900,202511260,5720,5720,5720,5720,70
|
|
20230802,144800,202110860,5720,5720,5720,5720,0
|
|
20230802,144700,202110860,5720,5720,5720,5720,61
|
|
20230802,144600,201761940,5710,5720,5720,5710,1297
|
|
20230802,144500,194350000,5720,5720,5720,5720,255
|
|
20230802,144400,192891400,5720,5720,5720,5720,0
|
|
20230802,144300,192891400,5720,5720,5720,5720,0
|
|
20230802,144200,192891400,5720,5720,5720,5720,0
|
|
20230802,144100,192891400,5720,5720,5720,5720,20
|
|
20230802,144000,192777000,5720,5720,5720,5720,0
|
|
20230802,143900,192777000,5720,5720,5720,5720,0
|
|
20230802,143800,192777000,5720,5720,5720,5720,20
|
|
20230802,143700,192662600,5720,5720,5720,5720,0
|
|
20230802,143600,192662600,5720,5720,5720,5720,0
|
|
20230802,143500,192662600,5720,5720,5720,5720,500
|
|
20230802,143400,189802600,5720,5720,5720,5720,20
|
|
20230802,143300,189688200,5720,5730,5730,5720,972
|
|
20230802,143200,184128260,5730,5730,5730,5730,1
|
|
20230802,143100,184122530,5720,5720,5720,5720,1040
|
|
20230802,143000,178173730,5720,5720,5720,5720,6
|
|
20230802,142900,178139410,5710,5710,5710,5710,0
|
|
20230802,142800,178139410,5710,5710,5710,5710,0
|
|
20230802,142700,178139410,5710,5720,5720,5710,120
|
|
20230802,142600,177453440,5720,5720,5720,5720,105
|
|
20230802,142500,176852840,5710,5720,5720,5710,657
|
|
20230802,142400,173098170,5710,5710,5710,5710,20
|
|
20230802,142300,172983970,5720,5720,5720,5720,0
|
|
20230802,142200,172983970,5720,5720,5720,5720,0
|
|
20230802,142100,172983970,5720,5720,5720,5720,13
|
|
20230802,142000,172909610,5720,5730,5730,5720,3
|
|
20230802,141900,172892440,5710,5710,5710,5710,730
|
|
20230802,141800,168724140,5710,5710,5710,5710,105
|
|
20230802,141700,168124590,5710,5710,5710,5710,5
|
|
20230802,141600,168096040,5710,5730,5730,5710,1930
|
|
20230802,141500,157073370,5730,5730,5730,5730,234
|
|
20230802,141400,155732550,5730,5730,5730,5730,0
|
|
20230802,141300,155732550,5730,5730,5730,5730,13
|
|
20230802,141200,155658060,5730,5730,5730,5730,0
|
|
20230802,141100,155658060,5730,5730,5730,5730,0
|
|
20230802,141000,155658060,5730,5730,5730,5730,12
|
|
20230802,140900,155589300,5730,5730,5730,5730,1
|
|
20230802,140800,155583570,5720,5720,5720,5720,0
|
|
20230802,140700,155583570,5720,5720,5720,5720,20
|
|
20230802,140600,155469170,5720,5720,5720,5720,0
|
|
20230802,140500,155469170,5720,5720,5720,5720,0
|
|
20230802,140400,155469170,5720,5720,5720,5720,270
|
|
20230802,140300,153924770,5720,5710,5720,5710,40
|
|
20230802,140200,153696170,5720,5720,5720,5720,15
|
|
20230802,140100,153610370,5720,5720,5720,5720,0
|
|
20230802,140000,153610370,5720,5720,5720,5720,7
|
|
20230802,135900,153570330,5720,5720,5720,5720,6
|
|
20230802,135800,153536010,5720,5720,5720,5720,2
|
|
20230802,135700,153524570,5730,5730,5730,5730,10
|
|
20230802,135600,153467270,5720,5710,5720,5710,40
|
|
20230802,135500,153238670,5720,5720,5720,5720,2
|
|
20230802,135400,153227230,5730,5730,5730,5730,0
|
|
20230802,135300,153227230,5730,5730,5730,5730,0
|
|
20230802,135200,153227230,5730,5730,5730,5730,10
|
|
20230802,135100,153169930,5730,5720,5730,5720,174
|
|
20230802,135000,152173940,5720,5720,5720,5720,1
|
|
20230802,134900,152168220,5720,5720,5720,5720,4
|
|
20230802,134800,152145340,5720,5720,5720,5720,1
|
|
20230802,134700,152139620,5730,5730,5730,5730,0
|
|
20230802,134600,152139620,5730,5730,5730,5730,23
|
|
20230802,134500,152007830,5730,5720,5730,5720,115
|
|
20230802,134400,151348900,5700,5710,5710,5700,1210
|
|
20230802,134300,144449330,5710,5710,5710,5710,98
|
|
20230802,134200,143889750,5710,5730,5730,5710,22
|
|
20230802,134100,143764090,5730,5730,5730,5730,6
|
|
20230802,134000,143729710,5720,5720,5720,5720,1
|
|
20230802,133900,143723990,5730,5730,5730,5730,1754
|
|
20230802,133800,133673570,5730,5720,5730,5720,1470
|
|
20230802,133700,125254070,5730,5730,5730,5730,0
|
|
20230802,133600,125254070,5730,5730,5730,5720,1195
|
|
20230802,133500,118411210,5730,5740,5740,5730,48
|
|
20230802,133400,118136160,5740,5750,5750,5740,2493
|
|
20230802,133300,103812910,5750,5750,5750,5750,0
|
|
20230802,133200,103812910,5750,5750,5750,5750,20
|
|
20230802,133100,103697910,5760,5760,5760,5760,73
|
|
20230802,133000,103277430,5760,5760,5760,5760,214
|
|
20230802,132900,102044790,5760,5760,5760,5760,404
|
|
20230802,132800,99717750,5760,5760,5760,5760,40
|
|
20230802,132700,99487350,5760,5760,5760,5760,0
|
|
20230802,132600,99487350,5760,5760,5760,5760,0
|
|
20230802,132500,99487350,5760,5760,5760,5760,33
|
|
20230802,132400,99297270,5760,5760,5760,5760,0
|
|
20230802,132300,99297270,5760,5760,5760,5760,301
|
|
20230802,132200,97563510,5770,5770,5770,5770,0
|
|
20230802,132100,97563510,5770,5770,5770,5770,0
|
|
20230802,132000,97563510,5770,5770,5770,5770,0
|
|
20230802,131900,97563510,5770,5770,5770,5770,0
|
|
20230802,131800,97563510,5770,5770,5770,5760,35
|
|
20230802,131700,97361760,5770,5770,5770,5770,0
|
|
20230802,131600,97361760,5770,5770,5770,5770,1
|
|
20230802,131500,97355990,5770,5770,5770,5770,10
|
|
20230802,131400,97298290,5770,5770,5770,5770,0
|
|
20230802,131300,97298290,5770,5770,5770,5770,0
|
|
20230802,131200,97298290,5770,5770,5770,5770,164
|
|
20230802,131100,96352010,5770,5770,5770,5770,40
|
|
20230802,131000,96121210,5770,5770,5770,5770,16
|
|
20230802,130900,96028890,5780,5780,5780,5780,0
|
|
20230802,130800,96028890,5780,5780,5780,5780,50
|
|
20230802,130700,95739890,5780,5780,5780,5780,0
|
|
20230802,130600,95739890,5780,5780,5780,5780,1
|
|
20230802,130500,95734110,5780,5780,5780,5780,0
|
|
20230802,130400,95734110,5780,5780,5780,5780,0
|
|
20230802,130300,95734110,5780,5780,5780,5780,0
|
|
20230802,130200,95734110,5780,5780,5780,5780,2
|
|
20230802,130100,95722550,5780,5780,5780,5780,0
|
|
20230802,130000,95722550,5780,5780,5780,5780,0
|
|
20230802,125900,95722550,5780,5780,5780,5780,5
|
|
20230802,125800,95693650,5810,5790,5810,5790,2
|
|
20230802,125700,95682050,5770,5770,5770,5770,20
|
|
20230802,125600,95566650,5770,5770,5770,5770,49
|
|
20230802,125500,95283920,5770,5770,5770,5770,0
|
|
20230802,125400,95283920,5770,5770,5770,5770,20
|
|
20230802,125300,95168520,5770,5770,5770,5770,0
|
|
20230802,125200,95168520,5770,5770,5770,5770,0
|
|
20230802,125100,95168520,5770,5770,5770,5770,0
|
|
20230802,125000,95168520,5770,5770,5770,5760,520
|
|
20230802,124900,92172610,5770,5780,5780,5770,500
|
|
20230802,124800,89287270,5780,5780,5780,5780,0
|
|
20230802,124700,89287270,5780,5780,5780,5780,230
|
|
20230802,124600,87957870,5780,5780,5780,5780,0
|
|
20230802,124500,87957870,5780,5780,5780,5780,0
|
|
20230802,124400,87957870,5780,5780,5780,5780,0
|
|
20230802,124300,87957870,5780,5780,5780,5780,1
|
|
20230802,124200,87952090,5780,5780,5780,5780,0
|
|
20230802,124100,87952090,5780,5780,5780,5780,0
|
|
20230802,124000,87952090,5780,5780,5780,5780,0
|
|
20230802,123900,87952090,5780,5780,5780,5780,0
|
|
20230802,123800,87952090,5780,5780,5780,5780,500
|
|
20230802,123700,85062090,5770,5770,5770,5770,0
|
|
20230802,123600,85062090,5770,5770,5770,5770,20
|
|
20230802,123500,84946690,5760,5760,5760,5760,0
|
|
20230802,123400,84946690,5760,5760,5760,5760,0
|
|
20230802,123300,84946690,5760,5760,5760,5760,40
|
|
20230802,123200,84716290,5760,5760,5760,5760,0
|
|
20230802,123100,84716290,5760,5760,5760,5760,0
|
|
20230802,123000,84716290,5760,5760,5760,5760,0
|
|
20230802,122900,84716290,5760,5760,5760,5760,24
|
|
20230802,122800,84578050,5760,5770,5770,5760,1000
|
|
20230802,122700,78814420,5770,5770,5770,5770,0
|
|
20230802,122600,78814420,5770,5780,5780,5770,2040
|
|
20230802,122500,67030910,5780,5780,5780,5780,0
|
|
20230802,122400,67030910,5780,5780,5780,5780,0
|
|
20230802,122300,67030910,5780,5780,5780,5780,36
|
|
20230802,122200,66822830,5790,5790,5790,5790,0
|
|
20230802,122100,66822830,5790,5790,5790,5790,0
|
|
20230802,122000,66822830,5790,5790,5790,5790,0
|
|
20230802,121900,66822830,5790,5790,5790,5790,36
|
|
20230802,121800,66614390,5790,5790,5790,5790,0
|
|
20230802,121700,66614390,5790,5790,5790,5790,0
|
|
20230802,121600,66614390,5790,5790,5790,5790,20
|
|
20230802,121500,66498590,5800,5800,5800,5800,0
|
|
20230802,121400,66498590,5800,5800,5800,5800,0
|
|
20230802,121300,66498590,5800,5800,5800,5800,1
|
|
20230802,121200,66492790,5790,5800,5800,5790,9
|
|
20230802,121100,66440650,5820,5820,5820,5820,0
|
|
20230802,121000,66440650,5820,5820,5820,5820,0
|
|
20230802,120900,66440650,5820,5820,5820,5820,0
|
|
20230802,120800,66440650,5820,5820,5820,5820,0
|
|
20230802,120700,66440650,5820,5820,5820,5820,0
|
|
20230802,120600,66440650,5820,5820,5820,5820,0
|
|
20230802,120500,66440650,5820,5820,5820,5820,0
|
|
20230802,120400,66440650,5820,5820,5820,5820,1
|
|
20230802,120300,66434830,5820,5820,5820,5820,0
|
|
20230802,120200,66434830,5820,5820,5820,5820,0
|
|
20230802,120100,66434830,5820,5820,5820,5820,0
|
|
20230802,120000,66434830,5820,5820,5820,5820,1
|
|
20230802,115900,66429010,5780,5780,5780,5780,0
|
|
20230802,115800,66429010,5780,5780,5780,5780,20
|
|
20230802,115700,66313410,5780,5780,5780,5780,0
|
|
20230802,115600,66313410,5780,5780,5780,5780,0
|
|
20230802,115500,66313410,5780,5780,5780,5780,20
|
|
20230802,115400,66197810,5780,5780,5780,5780,0
|
|
20230802,115300,66197810,5780,5780,5780,5780,20
|
|
20230802,115200,66082210,5770,5770,5770,5770,0
|
|
20230802,115100,66082210,5770,5770,5770,5770,23
|
|
20230802,115000,65949500,5770,5770,5770,5770,0
|
|
20230802,114900,65949500,5770,5770,5770,5770,0
|
|
20230802,114800,65949500,5770,5770,5770,5770,72
|
|
20230802,114700,65534060,5780,5770,5780,5770,3
|
|
20230802,114600,65516740,5780,5780,5780,5780,1
|
|
20230802,114500,65510960,5770,5770,5770,5770,60
|
|
20230802,114400,65164760,5770,5770,5770,5770,23
|
|
20230802,114300,65032050,5780,5780,5780,5770,700
|
|
20230802,114200,60992900,5770,5770,5770,5770,0
|
|
20230802,114100,60992900,5770,5770,5770,5770,20
|
|
20230802,114000,60877500,5780,5780,5780,5780,1
|
|
20230802,113900,60871720,5780,5780,5780,5780,4
|
|
20230802,113800,60848600,5790,5780,5790,5780,4
|
|
20230802,113700,60825460,5780,5790,5790,5780,848
|
|
20230802,113600,55923280,5790,5790,5790,5790,654
|
|
20230802,113500,52136620,5810,5800,5810,5800,83
|
|
20230802,113400,51655190,5800,5810,5810,5800,23
|
|
20230802,113300,51521760,5810,5810,5810,5810,0
|
|
20230802,113200,51521760,5810,5810,5810,5810,0
|
|
20230802,113100,51521760,5810,5810,5810,5810,0
|
|
20230802,113000,51521760,5810,5810,5810,5810,97
|
|
20230802,112900,50958190,5810,5810,5810,5810,0
|
|
20230802,112800,50958190,5810,5810,5810,5810,0
|
|
20230802,112700,50958190,5810,5810,5810,5810,0
|
|
20230802,112600,50958190,5810,5810,5810,5810,0
|
|
20230802,112500,50958190,5810,5810,5810,5810,0
|
|
20230802,112400,50958190,5810,5810,5810,5810,0
|
|
20230802,112300,50958190,5810,5810,5810,5810,0
|
|
20230802,112200,50958190,5810,5810,5810,5810,20
|
|
20230802,112100,50841990,5810,5810,5810,5810,2
|
|
20230802,112000,50830370,5800,5800,5800,5800,374
|
|
20230802,111900,48661170,5800,5800,5800,5800,5
|
|
20230802,111800,48632170,5800,5800,5800,5800,5
|
|
20230802,111700,48603170,5800,5800,5800,5800,140
|
|
20230802,111600,47791170,5810,5810,5810,5810,0
|
|
20230802,111500,47791170,5810,5810,5810,5810,34
|
|
20230802,111400,47593630,5810,5810,5810,5810,0
|
|
20230802,111300,47593630,5810,5810,5810,5810,20
|
|
20230802,111200,47477430,5810,5810,5810,5810,82
|
|
20230802,111100,47001010,5810,5810,5810,5810,10
|
|
20230802,111000,46942910,5810,5810,5810,5810,0
|
|
20230802,110900,46942910,5810,5810,5810,5810,4
|
|
20230802,110800,46919670,5800,5800,5800,5800,0
|
|
20230802,110700,46919670,5800,5800,5800,5800,0
|
|
20230802,110600,46919670,5800,5800,5800,5800,40
|
|
20230802,110500,46687670,5800,5800,5800,5800,21
|
|
20230802,110400,46565870,5800,5800,5800,5800,29
|
|
20230802,110300,46397670,5800,5800,5800,5800,11
|
|
20230802,110200,46333870,5800,5800,5800,5800,0
|
|
20230802,110100,46333870,5800,5800,5800,5800,0
|
|
20230802,110000,46333870,5800,5810,5810,5800,1862
|
|
20230802,105900,35531500,5810,5810,5810,5810,299
|
|
20230802,105800,33794310,5820,5820,5820,5820,0
|
|
20230802,105700,33794310,5820,5820,5820,5820,0
|
|
20230802,105600,33794310,5820,5820,5820,5820,0
|
|
20230802,105500,33794310,5820,5820,5820,5820,0
|
|
20230802,105400,33794310,5820,5820,5820,5820,0
|
|
20230802,105300,33794310,5820,5820,5820,5820,220
|
|
20230802,105200,32513910,5830,5820,5830,5820,112
|
|
20230802,105100,31862060,5830,5830,5830,5830,34
|
|
20230802,105000,31663840,5830,5830,5830,5830,1
|
|
20230802,104900,31658010,5820,5820,5820,5820,20
|
|
20230802,104800,31541610,5820,5820,5820,5820,0
|
|
20230802,104700,31541610,5820,5820,5820,5820,20
|
|
20230802,104600,31425210,5820,5820,5820,5820,0
|
|
20230802,104500,31425210,5820,5820,5820,5820,0
|
|
20230802,104400,31425210,5820,5820,5820,5820,238
|
|
20230802,104300,30040050,5820,5820,5820,5820,0
|
|
20230802,104200,30040050,5820,5820,5820,5820,1
|
|
20230802,104100,30034230,5820,5820,5820,5820,0
|
|
20230802,104000,30034230,5820,5820,5820,5820,0
|
|
20230802,103900,30034230,5820,5820,5820,5820,10
|
|
20230802,103800,29976030,5820,5820,5820,5820,0
|
|
20230802,103700,29976030,5820,5820,5820,5820,20
|
|
20230802,103600,29859630,5820,5820,5820,5820,0
|
|
20230802,103500,29859630,5820,5820,5820,5820,0
|
|
20230802,103400,29859630,5820,5820,5820,5820,17
|
|
20230802,103300,29760690,5810,5810,5810,5810,1
|
|
20230802,103200,29754880,5810,5810,5810,5810,41
|
|
20230802,103100,29516670,5810,5810,5810,5810,0
|
|
20230802,103000,29516670,5810,5810,5810,5810,0
|
|
20230802,102900,29516670,5810,5810,5810,5810,0
|
|
20230802,102800,29516670,5810,5810,5810,5810,20
|
|
20230802,102700,29400470,5810,5810,5810,5810,0
|
|
20230802,102600,29400470,5810,5810,5810,5810,0
|
|
20230802,102500,29400470,5810,5810,5810,5810,40
|
|
20230802,102400,29168070,5810,5810,5810,5810,0
|
|
20230802,102300,29168070,5810,5810,5810,5810,0
|
|
20230802,102200,29168070,5810,5810,5810,5810,122
|
|
20230802,102100,28459250,5830,5830,5830,5830,122
|
|
20230802,102000,27747990,5810,5810,5810,5810,0
|
|
20230802,101900,27747990,5810,5810,5810,5810,0
|
|
20230802,101800,27747990,5810,5810,5810,5810,40
|
|
20230802,101700,27515590,5810,5820,5820,5810,300
|
|
20230802,101600,25770580,5820,5820,5820,5820,0
|
|
20230802,101500,25770580,5820,5820,5820,5820,20
|
|
20230802,101400,25654180,5830,5830,5830,5830,1
|
|
20230802,101300,25648350,5820,5820,5820,5820,0
|
|
20230802,101200,25648350,5820,5820,5820,5820,50
|
|
20230802,101100,25357350,5820,5830,5830,5820,21
|
|
20230802,101000,25235120,5830,5830,5830,5830,0
|
|
20230802,100900,25235120,5830,5830,5830,5830,1
|
|
20230802,100800,25229290,5830,5830,5830,5830,0
|
|
20230802,100700,25229290,5830,5830,5830,5830,0
|
|
20230802,100600,25229290,5830,5830,5830,5830,0
|
|
20230802,100500,25229290,5830,5830,5830,5830,100
|
|
20230802,100400,24646290,5830,5830,5830,5830,0
|
|
20230802,100300,24646290,5830,5830,5830,5830,0
|
|
20230802,100200,24646290,5830,5820,5830,5820,60
|
|
20230802,100100,24296990,5820,5820,5820,5820,20
|
|
20230802,100000,24180590,5830,5830,5830,5830,4
|
|
20230802,095900,24157270,5830,5830,5830,5830,2
|
|
20230802,095800,24145610,5830,5830,5830,5830,0
|
|
20230802,095700,24145610,5830,5830,5830,5830,11
|
|
20230802,095600,24081480,5820,5820,5820,5820,0
|
|
20230802,095500,24081480,5820,5820,5820,5820,0
|
|
20230802,095400,24081480,5820,5820,5820,5820,62
|
|
20230802,095300,23720640,5830,5830,5830,5830,3
|
|
20230802,095200,23703150,5840,5840,5840,5840,0
|
|
20230802,095100,23703150,5840,5840,5840,5840,0
|
|
20230802,095000,23703150,5840,5840,5840,5840,0
|
|
20230802,094900,23703150,5840,5840,5840,5840,0
|
|
20230802,094800,23703150,5840,5840,5840,5840,0
|
|
20230802,094700,23703150,5840,5830,5840,5830,45
|
|
20230802,094600,23440550,5840,5850,5850,5840,136
|
|
20230802,094500,22646300,5860,5860,5860,5860,0
|
|
20230802,094400,22646300,5860,5860,5860,5860,0
|
|
20230802,094300,22646300,5860,5860,5860,5860,1
|
|
20230802,094200,22640440,5860,5860,5860,5860,0
|
|
20230802,094100,22640440,5860,5860,5860,5860,0
|
|
20230802,094000,22640440,5860,5860,5860,5860,351
|
|
20230802,093900,20583580,5870,5870,5870,5870,0
|
|
20230802,093800,20583580,5870,5870,5870,5870,0
|
|
20230802,093700,20583580,5870,5870,5870,5870,0
|
|
20230802,093600,20583580,5870,5870,5870,5870,50
|
|
20230802,093500,20290080,5870,5860,5870,5860,2
|
|
20230802,093400,20278350,5840,5840,5840,5840,0
|
|
20230802,093300,20278350,5840,5840,5840,5840,22
|
|
20230802,093200,20149870,5840,5840,5840,5840,14
|
|
20230802,093100,20068110,5840,5850,5870,5840,8
|
|
20230802,093000,20021230,5840,5840,5840,5840,25
|
|
20230802,092900,19875230,5840,5840,5840,5840,0
|
|
20230802,092800,19875230,5840,5840,5840,5840,117
|
|
20230802,092700,19191950,5840,5840,5840,5840,0
|
|
20230802,092600,19191950,5840,5840,5840,5840,1
|
|
20230802,092500,19186110,5840,5830,5840,5830,25
|
|
20230802,092400,19040350,5840,5840,5840,5840,0
|
|
20230802,092300,19040350,5840,5840,5840,5840,0
|
|
20230802,092200,19040350,5840,5840,5840,5840,0
|
|
20230802,092100,19040350,5840,5840,5840,5840,0
|
|
20230802,092000,19040350,5840,5840,5840,5840,10
|
|
20230802,091900,18981950,5840,5840,5840,5840,100
|
|
20230802,091800,18397950,5840,5820,5840,5820,7
|
|
20230802,091700,18357190,5800,5800,5800,5800,0
|
|
20230802,091600,18357190,5800,5810,5810,5800,1269
|
|
20230802,091500,10994640,5820,5830,5830,5820,912
|
|
20230802,091400,5679780,5820,5820,5820,5820,0
|
|
20230802,091300,5679780,5820,5820,5820,5820,0
|
|
20230802,091200,5679780,5820,5820,5820,5820,17
|
|
20230802,091100,5580840,5820,5820,5820,5820,0
|
|
20230802,091000,5580840,5820,5820,5820,5820,506
|
|
20230802,090900,2635920,5820,5820,5820,5820,0
|
|
20230802,090800,2635920,5820,5820,5820,5820,1
|
|
20230802,090700,2630100,5810,5810,5810,5810,0
|
|
20230802,090600,2630100,5810,5810,5810,5810,54
|
|
20230802,090500,2316360,5820,5820,5820,5820,50
|
|
20230802,090400,2025360,5820,5820,5820,5820,0
|
|
20230802,090300,2025360,5820,5820,5820,5820,0
|
|
20230802,090200,2025360,5820,5820,5820,5820,3
|
|
20230802,090100,2007900,5820,5820,5820,5820,310
|
|
20230802,090000,203700,5820,5820,5820,5820,35
|